First Venture Sweden AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	3.074	3.074	2.884	3.074	3.070	403
2023-06-15	2.954	3.094	2.954	3.094	3.090	531
2023-06-14	2.954	3.144	2.743	3.144	3.140	6,269
2023-06-13	3.094	3.374	3.004	3.004	3.000	30,862
2023-06-12	2.884	3.444	2.733	2.954	2.950	6,329
2023-06-09	2.894	2.894	2.884	2.884	2.880	1,732
2023-06-08	2.884	2.904	2.884	2.894	2.890	8,207
2023-06-07	2.774	2.894	2.774	2.894	2.890	3,300
2023-06-05	2.743	2.904	2.743	2.854	2.850	7,355
2023-06-02	2.743	2.804	2.743	2.743	2.740	3,437
2023-06-01	2.753	2.824	2.753	2.804	2.800	13,425
2023-05-31	2.804	2.904	2.804	2.894	2.890	11,435
2023-05-30	2.904	2.904	2.854	2.904	2.900	1,446
2023-05-29	2.954	2.974	2.904	2.904	2.900	6,260
2023-05-26	2.904	3.044	2.904	3.024	3.020	1,508
2023-05-25	3.104	3.124	3.004	3.004	3.000	10,685
2023-05-24	3.134	3.314	3.094	3.094	3.090	3,706
2023-05-23	3.164	3.164	3.004	3.154	3.150	819
2023-05-22	3.124	3.124	3.064	3.124	3.120	2,281
2023-05-19	3.314	3.314	3.074	3.164	3.160	8,368
2023-05-17	3.434	3.434	3.214	3.344	3.340	328
2023-05-16	3.334	3.334	3.164	3.324	3.320	3,726
2023-05-15	2.844	3.334	2.844	3.334	3.330	22,628
2023-05-12	2.994	2.994	2.804	2.844	2.840	2,732
2023-05-11	2.864	2.864	2.753	2.864	2.860	11,162
2023-05-10	2.904	2.904	2.804	2.884	2.880	16,075
2023-05-09	2.874	3.014	2.513	3.014	3.010	25,003
2023-05-08	3.144	3.144	2.914	3.064	3.060	16,763
2023-05-05	2.964	3.554	2.753	3.244	3.240	22,705
2023-05-04	2.954	2.964	2.804	2.964	2.960	2,984
2023-05-03	2.954	2.954	2.954	2.954	2.950	31,481
2023-05-02	2.824	3.585	2.784	2.934	2.930	8,219
2023-04-28	2.804	2.824	2.643	2.723	2.720	20,665
2023-04-27	2.703	2.794	2.663	2.794	2.790	26,122
2023-04-26	2.804	2.874	2.753	2.794	2.790	21,119
2023-04-25	2.904	2.904	2.713	2.804	2.800	19,228
2023-04-24	2.884	2.884	2.753	2.884	2.880	33,436
2023-04-21	2.804	2.964	2.743	2.884	2.880	40,064
2023-04-20	3.034	3.034	2.864	2.954	2.950	29,273
2023-04-19	3.094	3.094	2.844	2.964	2.960	42,312
2023-04-18	3.164	3.164	2.944	3.094	3.090	53,906
2023-04-17	3.144	3.184	3.124	3.184	3.180	1,338
2023-04-14	3.324	3.324	3.004	3.144	3.140	47,875
2023-04-13	3.334	3.364	3.104	3.104	3.100	32,342
2023-04-12	3.474	3.474	3.184	3.334	3.330	129,577
2023-04-11	3.384	3.494	3.324	3.484	3.480	4,909
2023-04-06	3.595	3.595	3.234	3.554	3.550	2,539
2023-04-05	3.675	3.675	3.364	3.645	3.640	7,404
2023-04-04	3.635	3.675	3.414	3.675	3.670	5,446
2023-04-03	3.554	3.685	3.214	3.685	3.680	3,110
2023-03-31	3.504	3.685	3.404	3.655	3.650	14,040
2023-03-30	3.489	3.605	3.224	3.600	3.595	16,028
2023-03-29	3.424	3.489	3.424	3.424	3.420	79
2023-03-28	3.364	3.504	3.204	3.424	3.420	21,389
2023-03-27	3.434	3.434	3.404	3.404	3.400	306
2023-03-24	3.389	3.469	3.199	3.439	3.435	19,023
2023-03-23	3.339	3.605	3.159	3.504	3.500	9,390
2023-03-22	3.344	3.439	3.344	3.344	3.340	15,375
2023-03-21	3.384	3.504	3.314	3.404	3.400	1,926
2023-03-20	3.404	3.404	3.209	3.384	3.380	36,186

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.